Skip to main content

American Airlines Gp (NQ: AAL )

15.35 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.73 35.97 34.98 35.20 7,830,883 -0.56(-1.57%)
Jan 30, 2019 35.85 36.10 35.59 35.76 7,549,071 +0.05(+0.14%)
Jan 29, 2019 36.18 36.49 35.50 35.71 8,880,749 -0.28(-0.77%)
Jan 28, 2019 33.98 36.04 33.95 35.99 15,078,217 +1.56(+4.55%)
Jan 25, 2019 33.40 34.94 33.22 34.42 16,191,346 +1.30(+3.92%)
Jan 24, 2019 33.71 33.80 32.31 33.12 15,778,504 +1.98(+6.35%)
Jan 23, 2019 32.41 32.57 30.89 31.15 14,531,396 -1.07(-3.33%)
Jan 22, 2019 33.22 33.34 31.93 32.22 14,831,716 -1.21(-3.62%)
Jan 18, 2019 33.30 33.50 32.62 33.43 5,911,771 +0.38(+1.16%)
Jan 17, 2019 32.23 33.35 32.11 33.05 6,007,291 +0.73(+2.25%)
Jan 16, 2019 32.30 33.13 32.22 32.32 9,292,300 +0.73(+2.31%)
Jan 15, 2019 31.37 32.34 31.13 31.59 7,754,800 +0.38(+1.23%)
Jan 14, 2019 30.90 31.42 30.21 31.21 5,971,950 -0.09(-0.28%)
Jan 11, 2019 31.29 31.48 30.61 31.29 7,011,877 -0.24(-0.75%)
Jan 10, 2019 30.13 31.70 29.31 31.53 20,043,586 -1.36(-4.13%)
Jan 09, 2019 31.90 33.02 31.79 32.89 6,279,317 +0.98(+3.08%)
Jan 08, 2019 32.83 33.11 31.69 31.90 7,221,769 -0.52(-1.61%)
Jan 07, 2019 31.48 32.95 30.74 32.43 8,139,055 +0.90(+2.84%)
Jan 04, 2019 29.96 31.58 29.92 31.53 9,521,105 +1.95(+6.59%)
Jan 03, 2019 31.19 31.34 28.35 29.58 17,091,352 -2.38(-7.45%)
Jan 02, 2019 30.96 32.13 30.56 31.96 5,313,326 +0.36(+1.15%)
Dec 31, 2018 31.58 32.10 31.18 31.60 5,420,860 +0.28(+0.88%)
Dec 28, 2018 31.66 32.08 31.01 31.32 6,482,554 -0.21(-0.66%)
Dec 27, 2018 31.21 31.54 30.37 31.53 7,876,884 -0.25(-0.77%)
Dec 26, 2018 29.64 31.82 29.12 31.78 8,756,753 +2.53(+8.65%)
Dec 24, 2018 30.02 30.43 29.20 29.25 5,997,333 -1.04(-3.44%)
Dec 21, 2018 31.44 32.13 30.16 30.29 11,991,414 -1.09(-3.48%)
Dec 20, 2018 31.83 32.16 30.46 31.38 9,590,163 -0.52(-1.63%)
Dec 19, 2018 32.93 33.44 31.72 31.90 8,248,760 -1.10(-3.34%)
Dec 18, 2018 31.95 33.11 31.95 33.01 9,263,522 +1.48(+4.68%)
Dec 17, 2018 31.79 32.34 31.19 31.53 7,760,799 -0.36(-1.14%)
Dec 14, 2018 31.76 32.74 31.57 31.89 8,696,890 -0.05(-0.15%)
Dec 13, 2018 33.75 34.14 31.86 31.94 10,442,236 -1.86(-5.50%)
Dec 12, 2018 34.00 34.24 33.55 33.80 7,752,986 +0.25(+0.73%)
Dec 11, 2018 33.81 34.26 33.08 33.56 8,185,704 +0.26(+0.77%)
Dec 10, 2018 33.13 33.63 32.09 33.30 8,704,943 +0.27(+0.80%)
Dec 07, 2018 36.00 36.02 32.85 33.04 14,612,625 -3.32(-9.12%)
Dec 06, 2018 35.43 36.51 35.22 36.35 9,528,936 +0.25(+0.68%)
Dec 04, 2018 38.20 38.58 36.09 36.11 12,514,132 -2.91(-7.47%)
Dec 03, 2018 39.92 39.93 38.51 39.02 6,683,063 -0.50(-1.27%)
Nov 30, 2018 37.81 39.56 37.81 39.52 10,177,551 +1.71(+4.53%)
Nov 29, 2018 38.18 38.71 37.79 37.81 5,250,439 -0.51(-1.34%)
Nov 28, 2018 37.98 38.35 37.18 38.32 6,780,981 +0.64(+1.70%)
Nov 27, 2018 37.60 38.14 37.21 37.68 8,274,674 +0.19(+0.50%)
Nov 26, 2018 37.69 38.01 37.10 37.49 9,339,267 +0.15(+0.40%)
Nov 23, 2018 36.08 37.66 36.08 37.35 6,220,179 +1.61(+4.52%)
Nov 21, 2018 35.73 35.73 35.73 0 +0.71(+2.02%)
Nov 20, 2018 34.49 35.81 34.31 35.02 7,173,741 -0.23(-0.64%)
Nov 19, 2018 36.18 36.49 34.75 35.25 9,567,465 -0.92(-2.53%)
Nov 16, 2018 36.80 36.93 35.92 36.17 10,817,941 -1.05(-2.83%)
Nov 15, 2018 37.27 37.55 35.73 37.22 8,430,880 -0.29(-0.76%)
Nov 14, 2018 37.40 37.98 36.85 37.50 7,406,297 +0.32(+0.87%)
Nov 13, 2018 36.56 37.81 36.51 37.18 9,850,960 +0.91(+2.50%)
Nov 12, 2018 35.73 36.71 35.21 36.27 9,509,351 +0.63(+1.77%)
Nov 09, 2018 36.12 36.67 35.46 35.64 6,904,468 -0.63(-1.74%)
Nov 08, 2018 36.18 36.46 35.40 36.27 6,995,335 -0.11(-0.30%)
Nov 07, 2018 35.00 36.80 34.92 36.38 11,078,385 +1.77(+5.12%)
Nov 06, 2018 35.03 35.39 34.29 34.61 11,560,111 -0.54(-1.54%)
Nov 05, 2018 35.77 35.94 34.57 35.15 11,487,342 -0.50(-1.41%)
Nov 02, 2018 35.91 36.76 34.98 35.65 10,229,589 -0.04(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.